KissMeData/016920/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190400	457792136	2005	2005	2005	2005	2083
3	20250219	190300	457792136	2005	2005	2005	2005	0
4	20250219	190200	457792136	2005	2005	2005	2005	0
5	20250219	190100	457792136	2005	2005	2005	2005	0
6	20250219	190000	457792136	2005	2005	2005	2005	0
7	20250219	185900	457792136	2005	2005	2005	2005	0
8	20250219	185800	457792136	2005	2005	2005	2005	0
9	20250219	185700	457792136	2005	2005	2005	2005	0
10	20250219	185600	457792136	2005	2005	2005	2005	0
11	20250219	185500	457792136	2005	2005	2005	2005	0
12	20250219	185400	457792136	2005	2005	2005	2005	0
13	20250219	185300	457792136	2005	2005	2005	2005	0
14	20250219	185200	457792136	2005	2005	2005	2005	0
15	20250219	185100	457792136	2005	2005	2005	2005	0
16	20250219	185000	457792136	2005	2005	2005	2005	0
17	20250219	184900	457792136	2005	2005	2005	2005	0
18	20250219	184800	457792136	2005	2005	2005	2005	0
19	20250219	184700	457792136	2005	2005	2005	2005	0
20	20250219	184600	457792136	2005	2005	2005	2005	0
21	20250219	184500	457792136	2005	2005	2005	2005	0
22	20250219	184400	457792136	2005	2005	2005	2005	0
23	20250219	184300	457792136	2005	2005	2005	2005	0
24	20250219	184200	457792136	2005	2005	2005	2005	0
25	20250219	184100	457792136	2005	2005	2005	2005	0
26	20250219	184000	457792136	2005	2005	2005	2005	0
27	20250219	183900	457792136	2005	2005	2005	2005	0
28	20250219	183800	457792136	2005	2005	2005	2005	0
29	20250219	183700	457792136	2005	2005	2005	2005	0
30	20250219	183600	457792136	2005	2005	2005	2005	0
31	20250219	183500	457792136	2005	2005	2005	2005	0
32	20250219	183400	457792136	2005	2005	2005	2005	2083
33	20250219	183300	457792136	2005	2005	2005	2005	0
34	20250219	183200	457792136	2005	2005	2005	2005	0
35	20250219	183100	457792136	2005	2005	2005	2005	0
36	20250219	183000	457792136	2005	2005	2005	2005	0
37	20250219	182900	457792136	2005	2005	2005	2005	0
38	20250219	182800	457792136	2005	2005	2005	2005	0
39	20250219	182700	457792136	2005	2005	2005	2005	0
40	20250219	182600	457792136	2005	2005	2005	2005	0
41	20250219	182500	457792136	2005	2005	2005	2005	0
42	20250219	182400	457792136	2005	2005	2005	2005	0
43	20250219	182300	457792136	2005	2005	2005	2005	0
44	20250219	182200	457792136	2005	2005	2005	2005	0
45	20250219	182100	457792136	2005	2005	2005	2005	0
46	20250219	182000	457792136	2005	2005	2005	2005	0
47	20250219	181900	457792136	2005	2005	2005	2005	0
48	20250219	181800	457792136	2005	2005	2005	2005	0
49	20250219	181700	457792136	2005	2005	2005	2005	0
50	20250219	181600	457792136	2005	2005	2005	2005	0
51	20250219	181500	457792136	2005	2005	2005	2005	0
52	20250219	181400	457792136	2005	2005	2005	2005	0
53	20250219	181300	457792136	2005	2005	2005	2005	0
54	20250219	181200	457792136	2005	2005	2005	2005	0
55	20250219	181100	457792136	2005	2005	2005	2005	0
56	20250219	181000	457792136	2005	2005	2005	2005	0
57	20250219	180900	457792136	2005	2005	2005	2005	0
58	20250219	180800	457792136	2005	2005	2005	2005	0
59	20250219	180700	457792136	2005	2005	2005	2005	0
60	20250219	180600	457792136	2005	2005	2005	2005	0
61	20250219	180500	457792136	2005	2005	2005	2005	0
62	20250219	180400	457792136	2005	2005	2005	2005	2083
63	20250219	180300	457792136	2005	2005	2005	2005	0
64	20250219	180200	457792136	2005	2005	2005	2005	0
65	20250219	180100	457792136	2005	2005	2005	2005	0
66	20250219	180000	457792136	2005	2005	2005	2005	0
67	20250219	175900	457792136	2005	2005	2005	2005	0
68	20250219	175800	457792136	2005	2005	2005	2005	0
69	20250219	175700	457792136	2005	2005	2005	2005	0
70	20250219	175600	457792136	2005	2005	2005	2005	0
71	20250219	175500	457792136	2005	2005	2005	2005	0
72	20250219	175400	457792136	2005	2005	2005	2005	0
73	20250219	175300	457792136	2005	2005	2005	2005	0
74	20250219	175200	457792136	2005	2005	2005	2005	0
75	20250219	175100	457792136	2005	2005	2005	2005	0
76	20250219	175000	457792136	2005	2005	2005	2005	0
77	20250219	174900	457792136	2005	2005	2005	2005	0
78	20250219	174800	457792136	2005	2005	2005	2005	0
79	20250219	174700	457792136	2005	2005	2005	2005	0
80	20250219	174600	457792136	2005	2005	2005	2005	0
81	20250219	174500	457792136	2005	2005	2005	2005	0
82	20250219	174400	457792136	2005	2005	2005	2005	0
83	20250219	174300	457792136	2005	2005	2005	2005	0
84	20250219	174200	457792136	2005	2005	2005	2005	0
85	20250219	174100	457792136	2005	2005	2005	2005	0
86	20250219	174000	457792136	2005	2005	2005	2005	0
87	20250219	173900	457792136	2005	2005	2005	2005	0
88	20250219	173800	457792136	2005	2005	2005	2005	0
89	20250219	173700	457792136	2005	2005	2005	2005	0
90	20250219	173600	457792136	2005	2005	2005	2005	0
91	20250219	173500	457792136	2005	2005	2005	2005	0
92	20250219	173400	457792136	2005	2005	2005	2005	2083
93	20250219	173300	457792136	2005	2005	2005	2005	0
94	20250219	173200	457792136	2005	2005	2005	2005	0
95	20250219	173100	457792136	2005	2005	2005	2005	0
96	20250219	173000	457792136	2005	2005	2005	2005	0
97	20250219	172900	457792136	2005	2005	2005	2005	0
98	20250219	172800	457792136	2005	2005	2005	2005	0
99	20250219	172700	457792136	2005	2005	2005	2005	0
100	20250219	172600	457792136	2005	2005	2005	2005	0
101	20250219	172500	457792136	2005	2005	2005	2005	0
102	20250219	172400	457792136	2005	2005	2005	2005	0
103	20250219	172300	457792136	2005	2005	2005	2005	0
104	20250219	172200	457792136	2005	2005	2005	2005	0
105	20250219	172100	457792136	2005	2005	2005	2005	0
106	20250219	172000	457792136	2005	2005	2005	2005	0
107	20250219	171900	457792136	2005	2005	2005	2005	0
108	20250219	171800	457792136	2005	2005	2005	2005	0
109	20250219	171700	457792136	2005	2005	2005	2005	0
110	20250219	171600	457792136	2005	2005	2005	2005	0
111	20250219	171500	457792136	2005	2005	2005	2005	0
112	20250219	171400	457792136	2005	2005	2005	2005	0
113	20250219	171300	457792136	2005	2005	2005	2005	0
114	20250219	171200	457792136	2005	2005	2005	2005	0
115	20250219	171100	457792136	2005	2005	2005	2005	0
116	20250219	171000	457792136	2005	2005	2005	2005	0
117	20250219	170900	457792136	2005	2005	2005	2005	0
118	20250219	170800	457792136	2005	2005	2005	2005	0
119	20250219	170700	457792136	2005	2005	2005	2005	0
120	20250219	170600	457792136	2005	2005	2005	2005	0
121	20250219	170500	457792136	2005	2005	2005	2005	0
122	20250219	170400	457792136	2005	2005	2005	2005	2083
123	20250219	170300	457792136	2005	2005	2005	2005	0
124	20250219	170200	457792136	2005	2005	2005	2005	0
125	20250219	170100	457792136	2005	2005	2005	2005	0
126	20250219	170000	457792136	2005	2005	2005	2005	0
127	20250219	165900	457792136	2005	2005	2005	2005	0
128	20250219	165800	457792136	2005	2005	2005	2005	0
129	20250219	165700	457792136	2005	2005	2005	2005	0
130	20250219	165600	457792136	2005	2005	2005	2005	0
131	20250219	165500	457792136	2005	2005	2005	2005	0
132	20250219	165400	457792136	2005	2005	2005	2005	0
133	20250219	165300	457792136	2005	2005	2005	2005	0
134	20250219	165200	457792136	2005	2005	2005	2005	0
135	20250219	165100	457792136	2005	2005	2005	2005	0
136	20250219	165000	457792136	2005	2005	2005	2005	0
137	20250219	164900	457792136	2005	2005	2005	2005	0
138	20250219	164800	457792136	2005	2005	2005	2005	0
139	20250219	164700	457792136	2005	2005	2005	2005	0
140	20250219	164600	457792136	2005	2005	2005	2005	0
141	20250219	164500	457792136	2005	2005	2005	2005	0
142	20250219	164400	457792136	2005	2005	2005	2005	0
143	20250219	164300	457792136	2005	2005	2005	2005	0
144	20250219	164200	457792136	2005	2005	2005	2005	0
145	20250219	164100	457792136	2005	2005	2005	2005	0
146	20250219	164000	457792136	2005	2005	2005	2005	0
147	20250219	163900	457792136	2005	2005	2005	2005	0
148	20250219	163800	457792136	2005	2005	2005	2005	0
149	20250219	163700	457792136	2005	2005	2005	2005	0
150	20250219	163600	457792136	2005	2005	2005	2005	0
151	20250219	163500	457792136	2005	2005	2005	2005	0
152	20250219	163400	457792136	2005	2005	2005	2005	2083
153	20250219	163300	457792136	2005	2005	2005	2005	0
154	20250219	163200	457792136	2005	2005	2005	2005	0
155	20250219	163100	457792136	2005	2005	2005	2005	0
156	20250219	163000	457792136	2005	2005	2005	2005	0
157	20250219	162900	457792136	2005	2005	2005	2005	0
158	20250219	162800	457792136	2005	2005	2005	2005	0
159	20250219	162700	457792136	2005	2005	2005	2005	0
160	20250219	162600	457792136	2005	2005	2005	2005	0
161	20250219	162500	457792136	2005	2005	2005	2005	0
162	20250219	162400	457792136	2005	2005	2005	2005	0
163	20250219	162300	457792136	2005	2005	2005	2005	0
164	20250219	162200	457792136	2005	2005	2005	2005	0
165	20250219	162100	457792136	2005	2005	2005	2005	0
166	20250219	162000	457792136	2005	2005	2005	2005	0
167	20250219	161900	457792136	2005	2005	2005	2005	0
168	20250219	161800	457792136	2005	2005	2005	2005	0
169	20250219	161700	457792136	2005	2005	2005	2005	0
170	20250219	161600	457792136	2005	2005	2005	2005	0
171	20250219	161500	457792136	2005	2005	2005	2005	0
172	20250219	161400	457792136	2005	2005	2005	2005	0
173	20250219	161300	457792136	2005	2005	2005	2005	0
174	20250219	161200	457792136	2005	2005	2005	2005	0
175	20250219	161100	457792136	2005	2005	2005	2005	0
176	20250219	161000	457792136	2005	2005	2005	2005	0
177	20250219	160900	457792136	2005	2005	2005	2005	0
178	20250219	160800	457792136	2005	2005	2005	2005	0
179	20250219	160700	457792136	2005	2005	2005	2005	0
180	20250219	160600	457792136	2005	2005	2005	2005	0
181	20250219	160500	457792136	2005	2005	2005	2005	0
182	20250219	160400	457792136	2005	2005	2005	2005	2083
183	20250219	160300	457792136	2005	2005	2005	2005	0
184	20250219	160200	457792136	2005	2005	2005	2005	0
185	20250219	160100	457792136	2005	2005	2005	2005	0
186	20250219	160000	457792136	2005	2005	2005	2005	0
187	20250219	155900	457792136	2005	2005	2005	2005	0
188	20250219	155800	457792136	2005	2005	2005	2005	0
189	20250219	155700	457792136	2005	2005	2005	2005	0
190	20250219	155600	457792136	2005	2005	2005	2005	0
191	20250219	155500	457792136	2005	2005	2005	2005	0
192	20250219	155400	457792136	2005	2005	2005	2005	0
193	20250219	155300	457792136	2005	2005	2005	2005	0
194	20250219	155200	457792136	2005	2005	2005	2005	0
195	20250219	155100	457792136	2005	2005	2005	2005	0
196	20250219	155000	457792136	2005	2005	2005	2005	0
197	20250219	154900	457792136	2005	2005	2005	2005	0
198	20250219	154800	457792136	2005	2005	2005	2005	0
199	20250219	154700	457792136	2005	2005	2005	2005	0
200	20250219	154600	457792136	2005	2005	2005	2005	0
201	20250219	154500	457792136	2005	2005	2005	2005	0
202	20250219	154400	457792136	2005	2005	2005	2005	0
203	20250219	154300	457792136	2005	2005	2005	2005	0
204	20250219	154200	457792136	2005	2005	2005	2005	0
205	20250219	154100	457792136	2005	2005	2005	2005	0
206	20250219	154000	457792136	2005	2005	2005	2005	0
207	20250219	153900	457792136	2005	2005	2005	2005	0
208	20250219	153800	457792136	2005	2005	2005	2005	0
209	20250219	153700	457792136	2005	2005	2005	2005	0
210	20250219	153600	457792136	2005	2005	2005	2005	0
211	20250219	153500	457792136	2005	2005	2005	2005	0
212	20250219	153400	457792136	2005	2005	2005	2005	2083
213	20250219	153300	457792136	2005	2005	2005	2005	0
214	20250219	153200	457792136	2005	2005	2005	2005	0
215	20250219	153100	457792136	2005	2005	2005	2005	0
216	20250219	153000	457792136	2005	2005	2005	2005	2083
217	20250219	152900	453615721	2000	2000	2000	2000	0
218	20250219	152800	453615721	2000	2000	2000	2000	0
219	20250219	152700	453615721	2000	2000	2000	2000	0
220	20250219	152600	453615721	2000	2000	2000	2000	0
221	20250219	152500	453615721	2000	2000	2000	2000	0
222	20250219	152400	453615721	2000	2000	2000	2000	0
223	20250219	152300	453615721	2000	2000	2000	2000	0
224	20250219	152200	453615721	2000	2000	2000	2000	0
225	20250219	152100	453615721	2000	2000	2000	2000	0
226	20250219	152000	453615721	2000	2000	2000	2000	0
227	20250219	151900	453615721	2000	2000	2000	1999	1617
228	20250219	151800	450383293	2000	2005	2005	2000	386
229	20250219	151700	449610993	2005	2005	2005	2000	5206
230	20250219	151600	439198973	2000	2000	2005	2000	1950
231	20250219	151500	435298458	2005	2005	2005	2005	3
232	20250219	151400	435292443	2000	2000	2005	2000	1078
233	20250219	151300	433136438	2000	2005	2005	2000	14
234	20250219	151200	433108423	1999	2005	2005	1999	153
235	20250219	151100	432802468	2000	2005	2005	2000	22
236	20250219	151000	432758363	2005	2005	2005	2005	1
237	20250219	150900	432756358	2005	2005	2005	2005	501
238	20250219	150800	431751853	2005	2000	2005	2000	1501
239	20250219	150700	428749848	2000	2005	2005	2000	5772
240	20250219	150600	417204598	2005	2005	2005	2005	100
241	20250219	150500	417004098	2005	2005	2005	2005	750
242	20250219	150400	415500348	2005	2000	2005	1999	857
243	20250219	150300	413786424	2005	2000	2005	2000	201
244	20250219	150200	413384419	2000	1999	2000	1999	1418
245	20250219	150100	410548420	1999	2005	2005	1999	42
246	20250219	150000	410464456	1998	1999	1999	1998	682
247	20250219	145900	409101568	1999	2000	2000	1999	152
248	20250219	145800	408797600	2000	1998	2000	1998	1130
249	20250219	145700	406537760	2000	2000	2000	1998	153
250	20250219	145600	406231972	2005	2005	2005	2005	13
251	20250219	145500	406205907	2005	1999	2005	1999	750
252	20250219	145400	404706361	2000	2000	2000	2000	1
253	20250219	145300	404704361	2000	1999	2000	1999	90
254	20250219	145200	404524450	1999	1999	1999	1999	105
255	20250219	145100	404314555	1998	1999	1999	1998	477
256	20250219	145000	403361453	1999	1998	1999	1998	81
257	20250219	144900	403199614	1997	1997	1997	1997	471
258	20250219	144800	402259027	1999	2005	2005	1998	551
259	20250219	144700	401158119	2000	2005	2005	2000	20
260	20250219	144600	401118069	2010	1992	2010	1992	16702
261	20250219	144500	367733037	1992	1985	1993	1985	7173
262	20250219	144400	353467921	1986	1982	1986	1981	3163
263	20250219	144300	347198635	1981	1974	1982	1974	253
264	20250219	144200	346697841	1970	1980	1980	1970	602
265	20250219	144100	345505901	1981	1981	1981	1981	1
266	20250219	144000	345503920	1973	1982	1982	1973	63
267	20250219	143900	345379388	1980	1976	1980	1976	64
268	20250219	143800	345252696	1975	1975	1975	1975	502
269	20250219	143700	344261246	1975	1970	1975	1970	539
270	20250219	143600	343199411	1976	1969	1976	1969	523
271	20250219	143500	342169575	1966	1972	1972	1960	11616
272	20250219	143400	319345591	1976	1976	1976	1976	0
273	20250219	143300	319345591	1976	1978	1978	1973	748
274	20250219	143200	317868636	1978	1978	1978	1978	0
275	20250219	143100	317868636	1978	1978	1978	1978	1
276	20250219	143000	317866658	1978	1976	1978	1974	823
277	20250219	142900	316241564	1978	1978	1978	1978	1
278	20250219	142800	316239586	1978	1978	1978	1978	0
279	20250219	142700	316239586	1978	1976	1978	1976	2
280	20250219	142600	316235632	1979	1979	1979	1979	0
281	20250219	142500	316235632	1979	1979	1980	1979	17
282	20250219	142400	316201988	1982	1977	1982	1977	165
283	20250219	142300	315875778	1980	1984	1984	1980	2187
284	20250219	142200	311540964	1986	1987	1987	1986	941
285	20250219	142100	309672137	1988	1986	1988	1986	70
286	20250219	142000	309533115	1986	1986	1986	1986	5
287	20250219	141900	309523185	1986	1986	1986	1986	1
288	20250219	141800	309521199	1986	1986	1986	1986	1
289	20250219	141700	309519213	1984	1984	1984	1984	0
290	20250219	141600	309519213	1984	1985	1988	1984	632
291	20250219	141500	308263934	1986	1985	1986	1985	9
292	20250219	141400	308246068	1985	1985	1985	1985	62
293	20250219	141300	308122998	1985	1985	1985	1985	1
294	20250219	141200	308121013	1985	1982	1985	1982	331
295	20250219	141100	307464968	1985	1984	1985	1983	535
296	20250219	141000	306404060	1985	1985	1985	1985	27
297	20250219	140900	306350465	1986	1986	1986	1986	0
298	20250219	140800	306350465	1986	1987	1987	1986	118
299	20250219	140700	306116116	1987	1987	1987	1987	40
300	20250219	140600	306036636	1987	1987	1987	1987	22
301	20250219	140500	305992922	1986	1986	1986	1986	1
302	20250219	140400	305990936	1988	1988	1988	1988	0
303	20250219	140300	305990936	1988	1987	1988	1987	1083
304	20250219	140200	303838432	1986	1987	1988	1986	820
305	20250219	140100	302209894	1986	1981	1986	1981	2972
306	20250219	140000	296313994	1979	1979	1979	1979	287
307	20250219	135900	295746021	1981	1975	1982	1975	7950
308	20250219	135800	280028901	1975	1974	1975	1974	800
309	20250219	135700	278449527	1973	1972	1973	1972	820
310	20250219	135600	276831669	1973	1973	1973	1973	1
311	20250219	135500	276829696	1972	1970	1972	1970	702
312	20250219	135400	275446752	1973	1970	1973	1970	1151
313	20250219	135300	273179057	1969	1969	1969	1969	188
314	20250219	135200	272808885	1969	1969	1969	1969	300
315	20250219	135100	272218185	1969	1969	1969	1969	0
316	20250219	135000	272218185	1969	1969	1969	1969	0
317	20250219	134900	272218185	1969	1969	1969	1969	0
318	20250219	134800	272218185	1969	1969	1969	1969	563
319	20250219	134700	271109638	1970	1970	1970	1970	0
320	20250219	134600	271109638	1970	1971	1971	1970	101
321	20250219	134500	270910657	1973	1973	1973	1973	0
322	20250219	134400	270910657	1973	1972	1973	1972	14
323	20250219	134300	270883048	1972	1969	1972	1969	212
324	20250219	134200	270465209	1972	1968	1972	1968	3
325	20250219	134100	270459298	1967	1967	1967	1967	1
326	20250219	134000	270457331	1967	1968	1968	1967	108
327	20250219	133900	270244886	1968	1968	1968	1968	1
328	20250219	133800	270242918	1968	1968	1968	1968	0
329	20250219	133700	270242918	1968	1971	1972	1968	35
330	20250219	133600	270174005	1970	1970	1970	1970	1
331	20250219	133500	270172035	1969	1969	1969	1969	0
332	20250219	133400	270172035	1969	1969	1969	1969	0
333	20250219	133300	270172035	1969	1970	1970	1969	2005
334	20250219	133200	266222188	1972	1972	1972	1972	0
335	20250219	133100	266222188	1972	1972	1972	1972	0
336	20250219	133000	266222188	1972	1972	1972	1972	0
337	20250219	132900	266222188	1972	1972	1972	1972	300
338	20250219	132800	265630588	1972	1972	1973	1972	43
339	20250219	132700	265545760	1973	1972	1973	1972	42
340	20250219	132600	265462935	1972	1971	1973	1971	105
341	20250219	132500	265255878	1971	1971	1971	1971	151
342	20250219	132400	264958257	1972	1972	1972	1972	0
343	20250219	132300	264958257	1972	1973	1973	1972	2674
344	20250219	132200	259685096	1973	1973	1973	1973	1
345	20250219	132100	259683123	1972	1973	1973	1972	101
346	20250219	132000	259483950	1973	1973	1973	1972	168
347	20250219	131900	259152616	1973	1973	1973	1973	166
348	20250219	131800	258825098	1973	1973	1973	1973	130
349	20250219	131700	258568608	1973	1974	1974	1973	378
350	20250219	131600	257822812	1974	1974	1974	1974	1
351	20250219	131500	257820838	1972	1974	1974	1972	2185
352	20250219	131400	253510829	1974	1972	1974	1972	246
353	20250219	131300	253025592	1972	1972	1972	1972	1
354	20250219	131200	253023620	1967	1972	1972	1967	52
355	20250219	131100	252921081	1971	1970	1971	1970	715
356	20250219	131000	251512498	1970	1970	1970	1970	240
357	20250219	130900	251039698	1970	1967	1970	1967	906
358	20250219	130800	249255943	1968	1969	1970	1968	1482
359	20250219	130700	246336563	1969	1969	1969	1969	0
360	20250219	130600	246336563	1969	1964	1969	1964	1123
361	20250219	130500	244126708	1964	1964	1964	1964	0
362	20250219	130400	244126708	1964	1964	1964	1964	0
363	20250219	130300	244126708	1964	1963	1964	1963	1252
364	20250219	130200	241668593	1964	1964	1964	1964	0
365	20250219	130100	241668593	1964	1964	1964	1964	261
366	20250219	130000	241155989	1967	1967	1967	1967	0
367	20250219	125900	241155989	1967	1967	1967	1967	0
368	20250219	125800	241155989	1967	1967	1967	1967	0
369	20250219	125700	241155989	1967	1967	1967	1967	0
370	20250219	125600	241155989	1967	1967	1967	1967	2
371	20250219	125500	241152055	1965	1965	1965	1965	0
372	20250219	125400	241152055	1965	1967	1967	1965	41
373	20250219	125300	241071420	1968	1968	1968	1968	0
374	20250219	125200	241071420	1968	1968	1968	1968	21
375	20250219	125100	241030092	1968	1968	1968	1968	104
376	20250219	125000	240825420	1968	1968	1968	1968	2
377	20250219	124900	240821484	1968	1968	1968	1968	260
378	20250219	124800	240309804	1964	1964	1964	1964	0
379	20250219	124700	240309804	1964	1964	1964	1964	0
380	20250219	124600	240309804	1964	1964	1964	1964	93
381	20250219	124500	240127152	1969	1967	1969	1967	502
382	20250219	124400	239139216	1967	1967	1967	1967	5
383	20250219	124300	239129381	1967	1967	1967	1967	0
384	20250219	124200	239129381	1967	1967	1967	1967	5
385	20250219	124100	239119546	1967	1967	1967	1967	0
386	20250219	124000	239119546	1967	1963	1967	1963	787
387	20250219	123900	237573522	1963	1963	1963	1963	0
388	20250219	123800	237573522	1963	1963	1963	1963	4
389	20250219	123700	237565670	1966	1966	1966	1966	72
390	20250219	123600	237424118	1968	1968	1968	1968	0
391	20250219	123500	237424118	1968	1968	1968	1968	1
392	20250219	123400	237422150	1967	1967	1967	1967	30
393	20250219	123300	237363140	1967	1964	1967	1964	2
394	20250219	123200	237359209	1967	1967	1967	1967	0
395	20250219	123100	237359209	1967	1960	1967	1960	453
396	20250219	123000	236471322	1963	1963	1963	1963	200
397	20250219	122900	236078722	1963	1963	1963	1963	34
398	20250219	122800	236011980	1963	1963	1963	1963	0
399	20250219	122700	236011980	1963	1963	1963	1963	1
400	20250219	122600	236010017	1963	1963	1963	1963	0
401	20250219	122500	236010017	1963	1963	1963	1963	0
402	20250219	122400	236010017	1963	1963	1963	1963	1
403	20250219	122300	236008054	1961	1961	1961	1961	0
404	20250219	122200	236008054	1961	1961	1961	1961	80
405	20250219	122100	235851174	1961	1961	1961	1961	10
406	20250219	122000	235831564	1959	1959	1959	1959	0
407	20250219	121900	235831564	1959	1959	1959	1959	0
408	20250219	121800	235831564	1959	1959	1959	1959	0
409	20250219	121700	235831564	1959	1959	1959	1959	0
410	20250219	121600	235831564	1959	1959	1959	1959	0
411	20250219	121500	235831564	1959	1959	1959	1959	0
412	20250219	121400	235831564	1959	1959	1959	1959	0
413	20250219	121300	235831564	1959	1959	1959	1959	0
414	20250219	121200	235831564	1959	1959	1959	1959	558
415	20250219	121100	234738442	1959	1959	1959	1959	0
416	20250219	121000	234738442	1959	1959	1959	1959	0
417	20250219	120900	234738442	1959	1959	1959	1959	1
418	20250219	120800	234736483	1956	1956	1956	1956	0
419	20250219	120700	234736483	1956	1956	1956	1956	0
420	20250219	120600	234736483	1956	1956	1956	1956	0
421	20250219	120500	234736483	1956	1956	1956	1956	0
422	20250219	120400	234736483	1956	1956	1956	1956	301
423	20250219	120300	234147727	1956	1956	1956	1956	0
424	20250219	120200	234147727	1956	1956	1956	1956	0
425	20250219	120100	234147727	1956	1956	1956	1956	0
426	20250219	120000	234147727	1956	1956	1956	1956	0
427	20250219	115900	234147727	1956	1957	1957	1956	1728
428	20250219	115800	230767658	1960	1960	1960	1960	0
429	20250219	115700	230767658	1960	1960	1962	1960	1160
430	20250219	115600	228493038	1959	1959	1959	1959	0
431	20250219	115500	228493038	1959	1959	1959	1959	0
432	20250219	115400	228493038	1959	1959	1959	1959	0
433	20250219	115300	228493038	1959	1959	1959	1959	0
434	20250219	115200	228493038	1959	1959	1959	1959	0
435	20250219	115100	228493038	1959	1959	1959	1959	0
436	20250219	115000	228493038	1959	1959	1959	1959	7
437	20250219	114900	228479325	1959	1959	1959	1959	0
438	20250219	114800	228479325	1959	1959	1959	1959	0
439	20250219	114700	228479325	1959	1956	1959	1956	48
440	20250219	114600	228385432	1956	1960	1961	1956	3010
441	20250219	114500	222492395	1962	1963	1965	1962	311
442	20250219	114400	221882201	1963	1963	1963	1963	324
443	20250219	114300	221246189	1962	1962	1962	1962	176
444	20250219	114200	220900877	1962	1962	1962	1962	1
445	20250219	114100	220898915	1959	1962	1962	1959	12
446	20250219	114000	220875404	1962	1961	1962	1961	300
447	20250219	113900	220286876	1961	1961	1961	1961	538
448	20250219	113800	219231858	1960	1960	1960	1960	0
449	20250219	113700	219231858	1960	1960	1960	1960	0
450	20250219	113600	219231858	1960	1960	1960	1960	0
451	20250219	113500	219231858	1960	1960	1960	1960	395
452	20250219	113400	218457658	1960	1960	1960	1960	0
453	20250219	113300	218457658	1960	1960	1960	1960	1
454	20250219	113200	218455698	1960	1961	1961	1960	790
455	20250219	113100	216907296	1962	1962	1962	1962	0
456	20250219	113000	216907296	1962	1962	1962	1962	5
457	20250219	112900	216897486	1962	1961	1962	1961	19
458	20250219	112800	216860224	1960	1962	1963	1960	12
459	20250219	112700	216836683	1960	1960	1960	1960	0
460	20250219	112600	216836683	1960	1960	1960	1960	0
461	20250219	112500	216836683	1960	1960	1960	1960	1021
462	20250219	112400	214835523	1964	1970	1970	1964	1150
463	20250219	112300	212576408	1970	1970	1970	1970	1
464	20250219	112200	212574438	1970	1964	1970	1964	323
465	20250219	112100	211940042	1964	1964	1964	1964	102
466	20250219	112000	211739714	1964	1963	1964	1963	1503
467	20250219	111900	208788846	1963	1962	1963	1962	3085
468	20250219	111800	202733800	1962	1960	1962	1960	87
469	20250219	111700	202563278	1962	1962	1962	1962	0
470	20250219	111600	202563278	1962	1962	1962	1962	52
471	20250219	111500	202461254	1962	1962	1962	1962	0
472	20250219	111400	202461254	1962	1962	1962	1962	1
473	20250219	111300	202459292	1962	1962	1962	1962	72
474	20250219	111200	202318028	1962	1962	1962	1962	0
475	20250219	111100	202318028	1962	1962	1962	1962	0
476	20250219	111000	202318028	1962	1962	1962	1962	1
477	20250219	110900	202316066	1962	1962	1962	1962	1
478	20250219	110800	202314104	1962	1962	1962	1962	1
479	20250219	110700	202312142	1962	1959	1962	1959	3843
480	20250219	110600	194781144	1959	1958	1959	1958	316
481	20250219	110500	194162140	1959	1958	1959	1958	1109
482	20250219	110400	191990708	1958	1958	1958	1958	66
483	20250219	110300	191861480	1958	1958	1958	1958	0
484	20250219	110200	191861480	1958	1959	1959	1957	505
485	20250219	110100	190873192	1959	1956	1959	1956	1045
486	20250219	110000	188829169	1955	1955	1955	1955	107
487	20250219	105900	188619984	1956	1956	1956	1956	658
488	20250219	105800	187332936	1956	1956	1956	1956	1
489	20250219	105700	187330980	1956	1956	1956	1956	1
490	20250219	105600	187329024	1956	1958	1958	1956	303
491	20250219	105500	186735850	1960	1962	1962	1960	252
492	20250219	105400	186241630	1963	1965	1965	1963	134
493	20250219	105300	185978575	1965	1966	1966	1965	2
494	20250219	105200	185974644	1966	1966	1966	1966	2
495	20250219	105100	185970712	1966	1965	1966	1965	2
496	20250219	105000	185966781	1965	1965	1965	1965	4
497	20250219	104900	185958921	1965	1965	1965	1965	12
498	20250219	104800	185935341	1965	1962	1965	1962	2
499	20250219	104700	185931414	1961	1959	1961	1957	595
500	20250219	104600	184765829	1958	1958	1958	1958	1
501	20250219	104500	184763871	1958	1956	1958	1956	4
502	20250219	104400	184756045	1958	1958	1958	1958	5
503	20250219	104300	184746255	1956	1956	1956	1956	87
504	20250219	104200	184576083	1956	1956	1956	1956	75
505	20250219	104100	184429383	1954	1954	1954	1954	0
506	20250219	104000	184429383	1954	1956	1956	1954	903
507	20250219	103900	182664090	1955	1955	1955	1955	0
508	20250219	103800	182664090	1955	1955	1955	1955	0
509	20250219	103700	182664090	1955	1955	1955	1955	60
510	20250219	103600	182546790	1955	1960	1960	1955	7615
511	20250219	103500	167637421	1960	1960	1960	1960	513
512	20250219	103400	166631941	1964	1960	1964	1960	2
513	20250219	103300	166628017	1960	1960	1960	1960	7
514	20250219	103200	166614297	1964	1962	1964	1962	356
515	20250219	103100	165915823	1962	1962	1962	1962	705
516	20250219	103000	164532613	1959	1959	1959	1959	0
517	20250219	102900	164532613	1959	1959	1959	1959	1200
518	20250219	102800	162181813	1959	1959	1959	1959	1000
519	20250219	102700	160222813	1959	1959	1959	1959	45
520	20250219	102600	160134658	1959	1963	1963	1959	335
521	20250219	102500	159477073	1960	1966	1966	1960	2739
522	20250219	102400	154100970	1967	1967	1967	1967	43
523	20250219	102300	154016389	1970	1969	1970	1967	164
524	20250219	102200	153693786	1968	1969	1969	1968	57
525	20250219	102100	153581604	1970	1969	1970	1969	1189
526	20250219	102000	151240174	1969	1969	1969	1969	11
527	20250219	101900	151218515	1969	1969	1969	1969	301
528	20250219	101800	150625846	1969	1969	1969	1969	200
529	20250219	101700	150232046	1970	1970	1970	1970	0
530	20250219	101600	150232046	1970	1970	1970	1970	0
531	20250219	101500	150232046	1970	1970	1970	1970	0
532	20250219	101400	150232046	1970	1968	1970	1968	1577
533	20250219	101300	147128206	1968	1968	1970	1968	909
534	20250219	101200	145338332	1969	1971	1971	1969	905
535	20250219	101100	143555039	1972	1973	1973	1972	261
536	20250219	101000	143040117	1973	1973	1973	1973	100
537	20250219	100900	142842817	1973	1974	1974	1973	111
538	20250219	100800	142623704	1974	1971	1974	1971	364
539	20250219	100700	141906257	1971	1971	1971	1971	12
540	20250219	100600	141882605	1970	1970	1970	1968	334
541	20250219	100500	141224694	1970	1970	1970	1970	52
542	20250219	100400	141122254	1970	1970	1970	1970	0
543	20250219	100300	141122254	1970	1969	1970	1966	445
544	20250219	100200	140245749	1969	1967	1974	1966	5441
545	20250219	100100	129522656	1966	1968	1972	1965	1311
546	20250219	100000	126942129	1966	1963	1966	1963	522
547	20250219	095900	125917433	1963	1963	1963	1963	1165
548	20250219	095800	123630538	1965	1963	1965	1963	595
549	20250219	095700	122462551	1963	1963	1963	1963	1
550	20250219	095600	122460588	1963	1965	1965	1962	3
551	20250219	095500	122454698	1961	1965	1965	1961	1608
552	20250219	095400	119295164	1965	1962	1965	1962	2
553	20250219	095300	119291237	1962	1958	1962	1958	603
554	20250219	095200	118110502	1957	1958	1958	1957	725
555	20250219	095100	116691667	1957	1957	1957	1957	522
556	20250219	095000	115670113	1962	1962	1962	1962	11
557	20250219	094900	115648531	1962	1962	1962	1962	0
558	20250219	094800	115648531	1962	1960	1962	1960	172
559	20250219	094700	115311387	1960	1960	1960	1960	5
560	20250219	094600	115301587	1960	1960	1960	1960	1
561	20250219	094500	115299627	1960	1957	1962	1957	613
562	20250219	094400	114099608	1957	1954	1957	1954	533
563	20250219	094300	113056591	1954	1950	1954	1950	1194
564	20250219	094200	110725664	1951	1958	1958	1951	3686
565	20250219	094100	103524068	1960	1963	1963	1959	10183
566	20250219	094000	83564892	1965	1966	1966	1965	18
567	20250219	093900	83529512	1966	1966	1966	1966	1
568	20250219	093800	83527546	1966	1966	1966	1966	1
569	20250219	093700	83525580	1966	1966	1966	1966	103
570	20250219	093600	83323082	1966	1961	1966	1961	224
571	20250219	093500	82883813	1960	1966	1966	1960	3299
572	20250219	093400	76413118	1968	1968	1968	1968	1
573	20250219	093300	76411150	1969	1969	1969	1969	0
574	20250219	093200	76411150	1969	1968	1969	1968	18
575	20250219	093100	76375725	1964	1968	1968	1964	195
576	20250219	093000	75992365	1964	1967	1967	1964	100
577	20250219	092900	75795772	1969	1969	1969	1969	72
578	20250219	092800	75654004	1972	1968	1972	1968	101
579	20250219	092700	75454944	1966	1963	1966	1963	6257
580	20250219	092600	63156746	1960	1965	1965	1960	3
581	20250219	092500	63150861	1965	1960	1965	1960	2
582	20250219	092400	63146936	1965	1962	1965	1960	1742
583	20250219	092300	59730437	1962	1958	1962	1958	1188
584	20250219	092200	57401645	1962	1952	1962	1951	2538
585	20250219	092100	52449383	1951	1951	1951	1951	500
586	20250219	092000	51473883	1963	1963	1963	1963	1073
587	20250219	091900	49367584	1964	1964	1964	1964	58
588	20250219	091800	49253672	1964	1964	1964	1950	26
589	20250219	091700	49202678	1965	1965	1965	1965	0
590	20250219	091600	49202678	1965	1965	1965	1965	2
591	20250219	091500	49198748	1965	1948	1965	1948	3015
592	20250219	091400	43325440	1951	1951	1951	1948	4064
593	20250219	091300	35400509	1953	1956	1957	1953	1807
594	20250219	091200	31866236	1956	1955	1957	1954	519
595	20250219	091100	30851399	1955	1956	1960	1955	1923
596	20250219	091000	27086145	1957	1962	1962	1957	62
597	20250219	090900	26964561	1963	1963	1963	1951	408
598	20250219	090800	26163669	1964	1965	1965	1951	752
599	20250219	090700	24696173	1965	1965	1965	1965	0
600	20250219	090600	24696173	1965	1948	1965	1948	188
601	20250219	090500	24329762	1966	1952	1966	1948	1253
602	20250219	090400	21887066	1967	1953	1967	1951	542
603	20250219	090300	20828037	1971	1960	1971	1960	544
604	20250219	090200	19756500	1959	1948	1959	1948	189
605	20250219	090100	19386601	1948	1956	1956	1948	9095
606	20250219	090000	1613700	1956	1956	1956	1956	825